Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Overweight Future (FUTR) by JP Morgan
- Avoid Future (FUTR) by Steve Moore in ShareProphets
- Neutral Kingfisher (KGF) by UBS
- Buy Hilton Food Group (HFG) by Berenberg
- Buy Future (FUTR) by Deutsche Bank
- Buy National Grid (NG.) by Deutsche Bank
- Buy Burberry Group (BRBY) by Deutsche Bank
- Neutral Sage Group (SGE) by Goldman Sachs
- Overweight Berkeley Group Holdings (The) (BKG) by JP Morgan
- Buy 3i Group (III) by UBS
- Buy Grainger (GRI) by Citi
- Outperform Persimmon (PSN) by RBC Capital
- Outperform Taylor Wimpey (TW.) by RBC Capital
- Underperform Vistry Group (VTY) by RBC Capital
- Outperform Crest Nicholson Holdings (CRST) by RBC Capital
- Underperform MJ Gleeson (GLE) by RBC Capital
- Sector Perform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Outperform Barratt Redrow (BTRW) by RBC Capital
- Sector Perform Bellway (BWY) by RBC Capital
- Outperform Trustpilot Group (TRST) by RBC Capital
RTC Group (RTC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/06/2014 | 36.00p | 36.00p | 32.00p | 34.50p | 67540 |
| 25/06/2014 | 36.00p | 36.00p | 34.00p | 36.00p | 0 |
| 24/06/2014 | 36.00p | 36.00p | 34.00p | 36.00p | 0 |
| 23/06/2014 | 36.00p | 36.00p | 34.00p | 36.00p | 426 |
| 20/06/2014 | 36.00p | 37.00p | 34.00p | 36.00p | 408 |
| 19/06/2014 | 36.00p | 36.00p | 34.00p | 36.00p | 10000 |
| 18/06/2014 | 36.00p | 36.00p | 34.00p | 36.00p | 0 |
| 17/06/2014 | 36.00p | 36.00p | 34.00p | 36.00p | 3124 |
| 16/06/2014 | 36.00p | 36.00p | 34.00p | 36.00p | 0 |
| 13/06/2014 | 36.00p | 36.00p | 34.00p | 36.00p | 4000 |
| 12/06/2014 | 36.00p | 37.00p | 36.00p | 36.00p | 2670 |
| 11/06/2014 | 37.00p | 37.00p | 34.50p | 36.00p | 31647 |
| 10/06/2014 | 37.00p | 37.00p | 35.00p | 37.00p | 0 |
| 09/06/2014 | 37.00p | 37.00p | 35.00p | 37.00p | 5946 |
| 06/06/2014 | 38.00p | 38.00p | 37.00p | 37.00p | 20009 |
| 05/06/2014 | 38.00p | 38.40p | 35.50p | 38.00p | 0 |
| 04/06/2014 | 35.50p | 38.40p | 35.50p | 38.00p | 60678 |
| 03/06/2014 | 35.50p | 37.00p | 34.00p | 35.50p | 9501 |
| 02/06/2014 | 37.50p | 37.50p | 34.00p | 35.50p | 21500 |
| 30/05/2014 | 37.50p | 39.00p | 36.04p | 37.50p | 41843 |
| 29/05/2014 | 39.00p | 40.00p | 36.04p | 37.50p | 53007 |
| 28/05/2014 | 37.00p | 44.80p | 36.00p | 39.00p | 272993 |
| 27/05/2014 | 36.00p | 37.00p | 34.00p | 36.00p | 0 |
| 23/05/2014 | 34.00p | 37.00p | 34.00p | 36.00p | 36962 |
| 22/05/2014 | 33.50p | 36.00p | 33.50p | 34.00p | 57792 |
| 21/05/2014 | 37.00p | 37.00p | 30.00p | 33.50p | 303854 |
| 20/05/2014 | 36.50p | 39.00p | 35.08p | 37.00p | 62000 |
| 19/05/2014 | 39.00p | 39.38p | 36.00p | 36.50p | 65930 |
| 16/05/2014 | 37.00p | 41.00p | 37.00p | 39.00p | 247736 |
| 15/05/2014 | 34.50p | 37.00p | 33.03p | 36.00p | 73238 |
| 14/05/2014 | 34.00p | 36.00p | 34.00p | 34.50p | 16000 |
| 13/05/2014 | 34.00p | 36.00p | 34.00p | 34.00p | 52597 |
| 12/05/2014 | 34.00p | 35.16p | 33.10p | 34.00p | 10802 |
| 09/05/2014 | 34.00p | 34.85p | 34.00p | 34.00p | 0 |
| 08/05/2014 | 34.00p | 34.85p | 34.00p | 34.00p | 14330 |
| 07/05/2014 | 31.00p | 36.00p | 31.00p | 34.00p | 150452 |
| 06/05/2014 | 31.00p | 31.00p | 30.95p | 31.00p | 22000 |
| 02/05/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 7122 |
| 01/05/2014 | 31.00p | 31.00p | 30.96p | 31.00p | 1560 |
| 30/04/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 4000 |
| 29/04/2014 | 31.00p | 31.00p | 31.00p | 31.00p | 49964 |
| 28/04/2014 | 29.50p | 31.97p | 29.50p | 31.00p | 156102 |
| 25/04/2014 | 29.50p | 32.50p | 29.00p | 29.50p | 0 |
| 24/04/2014 | 31.00p | 32.50p | 29.00p | 29.50p | 35716 |
| 23/04/2014 | 27.00p | 32.00p | 26.30p | 31.00p | 520178 |
| 22/04/2014 | 27.00p | 28.00p | 27.00p | 27.00p | 30657 |
| 17/04/2014 | 27.00p | 27.99p | 27.00p | 27.00p | 3587 |
| 16/04/2014 | 27.00p | 27.00p | 26.04p | 27.00p | 40000 |
| 15/04/2014 | 27.00p | 28.00p | 27.00p | 27.00p | 0 |
| 14/04/2014 | 27.00p | 28.00p | 27.00p | 27.00p | 10000 |
| 11/04/2014 | 27.00p | 27.56p | 26.00p | 27.00p | 27000 |
| 10/04/2014 | 27.00p | 28.00p | 27.00p | 27.00p | 21297 |
| 09/04/2014 | 24.00p | 28.00p | 22.50p | 27.00p | 386574 |
| 08/04/2014 | 24.00p | 25.50p | 20.00p | 24.00p | 5125756 |
| 07/04/2014 | 24.00p | 24.70p | 24.00p | 24.00p | 4004 |
| 04/04/2014 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 03/04/2014 | 25.50p | 25.50p | 24.00p | 24.00p | 38486 |
| 02/04/2014 | 25.50p | 26.00p | 24.00p | 25.50p | 0 |
| 01/04/2014 | 25.50p | 26.00p | 24.00p | 25.50p | 0 |
| 31/03/2014 | 26.00p | 26.00p | 24.00p | 25.50p | 15000 |
| 28/03/2014 | 26.00p | 27.00p | 26.00p | 26.00p | 0 |
| 27/03/2014 | 26.00p | 27.00p | 26.00p | 26.00p | 7900 |
| 26/03/2014 | 26.00p | 26.00p | 24.10p | 26.00p | 6241 |
| 25/03/2014 | 27.00p | 27.40p | 24.00p | 26.00p | 22071 |
| 24/03/2014 | 27.00p | 28.00p | 25.00p | 27.00p | 42464 |
| 21/03/2014 | 27.50p | 28.00p | 27.00p | 27.00p | 12000 |
| 20/03/2014 | 30.00p | 31.00p | 27.00p | 27.50p | 31500 |
| 19/03/2014 | 26.00p | 32.00p | 26.00p | 30.00p | 549744 |
| 18/03/2014 | 25.00p | 27.00p | 24.00p | 25.50p | 67865 |
| 17/03/2014 | 25.00p | 25.00p | 24.00p | 25.00p | 0 |
| 14/03/2014 | 25.00p | 25.00p | 24.00p | 25.00p | 0 |
| 13/03/2014 | 25.00p | 25.00p | 24.00p | 25.00p | 16500 |
| 12/03/2014 | 25.00p | 26.01p | 24.00p | 25.00p | 0 |
| 11/03/2014 | 24.00p | 26.01p | 24.00p | 25.00p | 80000 |
| 10/03/2014 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 07/03/2014 | 24.00p | 25.50p | 24.00p | 24.00p | 4075 |
| 06/03/2014 | 24.00p | 24.00p | 24.00p | 24.00p | 26668 |
| 05/03/2014 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 04/03/2014 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 03/03/2014 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 28/02/2014 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 27/02/2014 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 26/02/2014 | 24.00p | 25.50p | 24.00p | 24.00p | 753 |
| 25/02/2014 | 24.00p | 24.00p | 22.10p | 24.00p | 0 |
| 24/02/2014 | 24.00p | 24.00p | 22.10p | 24.00p | 0 |
| 21/02/2014 | 24.00p | 24.00p | 22.10p | 24.00p | 0 |
| 20/02/2014 | 24.00p | 24.00p | 22.10p | 24.00p | 0 |
| 19/02/2014 | 24.00p | 24.00p | 22.10p | 24.00p | 12000 |
| 18/02/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 17/02/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 14/02/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 13/02/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 12/02/2014 | 24.50p | 25.00p | 24.00p | 24.00p | 0 |
| 11/02/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 20000 |
| 10/02/2014 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 07/02/2014 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 06/02/2014 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 05/02/2014 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 04/02/2014 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 03/02/2014 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 31/01/2014 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 30/01/2014 | 24.00p | 24.00p | 22.60p | 24.00p | 960 |
| 29/01/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 32 |
| 28/01/2014 | 24.00p | 24.50p | 24.00p | 24.00p | 4000 |
| 27/01/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 24/01/2014 | 24.50p | 25.00p | 24.00p | 24.00p | 25988 |
| 23/01/2014 | 22.50p | 26.00p | 22.50p | 24.50p | 115013 |
| 22/01/2014 | 20.50p | 24.00p | 20.50p | 22.50p | 147310 |
| 21/01/2014 | 17.00p | 22.00p | 17.00p | 20.50p | 74465 |
| 20/01/2014 | 15.00p | 17.00p | 15.00p | 15.00p | 0 |
| 17/01/2014 | 15.00p | 17.00p | 15.00p | 15.00p | 99681 |
| 16/01/2014 | 15.00p | 15.10p | 14.50p | 15.00p | 0 |
| 15/01/2014 | 15.00p | 15.10p | 14.50p | 15.00p | 0 |
| 14/01/2014 | 14.50p | 15.10p | 14.50p | 15.00p | 3311 |
| 13/01/2014 | 14.50p | 14.50p | 13.00p | 14.50p | 0 |
| 10/01/2014 | 14.50p | 14.50p | 13.00p | 14.50p | 19000 |
| 09/01/2014 | 14.50p | 15.10p | 14.50p | 14.50p | 0 |
| 08/01/2014 | 14.50p | 15.10p | 14.50p | 14.50p | 45000 |
| 07/01/2014 | 14.50p | 16.00p | 14.00p | 14.50p | 0 |
| 06/01/2014 | 14.50p | 16.00p | 14.00p | 14.50p | 0 |
| 03/01/2014 | 16.00p | 16.00p | 14.00p | 14.50p | 6268 |
| 02/01/2014 | 15.50p | 16.00p | 15.00p | 15.50p | 0 |
| 31/12/2013 | 15.50p | 16.00p | 15.00p | 16.00p | 0 |
| 30/12/2013 | 15.50p | 16.00p | 15.00p | 15.50p | 0 |
| 27/12/2013 | 16.00p | 16.00p | 15.00p | 15.50p | 5000 |
| 24/12/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 23/12/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 20/12/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 19/12/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 18/12/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 17/12/2013 | 16.00p | 16.50p | 15.00p | 15.00p | 0 |
| 16/12/2013 | 16.50p | 16.50p | 15.00p | 16.00p | 0 |
| 13/12/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 12/12/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 11/12/2013 | 16.00p | 16.00p | 15.00p | 15.00p | 0 |
| 10/12/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 09/12/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 06/12/2013 | 16.00p | 16.00p | 15.00p | 15.00p | 7001 |
| 05/12/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 04/12/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 03/12/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 02/12/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 29/11/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 28/11/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 6000 |
| 27/11/2013 | 16.00p | 16.98p | 16.00p | 16.00p | 0 |
| 26/11/2013 | 16.00p | 16.98p | 16.00p | 16.00p | 5889 |
| 25/11/2013 | 15.50p | 16.97p | 15.50p | 16.00p | 8839 |
| 22/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 21/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 20/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 19/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 18/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 15/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 14/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 13/11/2013 | 15.00p | 15.50p | 15.00p | 15.50p | 30000 |
| 12/11/2013 | 15.00p | 17.00p | 15.00p | 15.00p | 0 |
| 11/11/2013 | 15.00p | 17.00p | 15.00p | 15.00p | 0 |
| 08/11/2013 | 15.00p | 17.00p | 15.00p | 15.00p | 0 |
| 07/11/2013 | 15.00p | 17.00p | 15.00p | 15.00p | 32352 |
| 06/11/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 05/11/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 04/11/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 01/11/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 31/10/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 30/10/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 35000 |
| 29/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 28/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 25/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 24/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 25130 |
| 23/10/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 22/10/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 6268 |
| 21/10/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 10000 |
| 18/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 17/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 16/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 15/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 14/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 11110 |
| 11/10/2013 | 15.00p | 15.00p | 14.60p | 15.00p | 8000 |
| 10/10/2013 | 15.00p | 15.50p | 14.60p | 15.00p | 0 |
| 09/10/2013 | 15.00p | 15.50p | 14.60p | 15.50p | 26 |
| 08/10/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 07/10/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 04/10/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 03/10/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 02/10/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 01/10/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 30/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 27/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 26/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 25/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 24/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 23/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 20/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 19/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 18/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 17/09/2013 | 14.50p | 16.00p | 14.50p | 15.00p | 10000 |
| 16/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 13/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 12/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 11/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
*Close Price adjusted for both dividends and splits